Take-Two Interactive Software, Inc. (VIE:TTWO)
Austria
· Delayed Price · Currency is EUR 209.80
+0.40 (0.19%)
Last updated: Dec 4, 2025, 1:00 PM CET
VIE:TTWO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 212.70 | 214.15 | 212.70 | 214.15 | 214.15 | 2.02% | - |
| Dec 4, 2025 | 209.85 | 209.90 | 209.45 | 209.90 | 209.90 | 0.24% | - |
| Dec 3, 2025 | 212.30 | 213.00 | 209.40 | 209.40 | 209.40 | -1.64% | 5 |
| Dec 2, 2025 | 214.30 | 215.10 | 212.90 | 212.90 | 212.90 | 0.42% | - |
| Dec 1, 2025 | 210.35 | 213.55 | 210.15 | 212.00 | 212.00 | 0.40% | 1 |
| Nov 28, 2025 | 211.60 | 212.80 | 211.15 | 211.15 | 211.15 | -0.28% | 17 |
| Nov 27, 2025 | 212.05 | 212.05 | 210.55 | 211.75 | 211.75 | 0.50% | 4 |
| Nov 26, 2025 | 209.50 | 210.70 | 208.85 | 210.70 | 210.70 | 0.86% | - |
| Nov 25, 2025 | 207.20 | 208.90 | 206.50 | 208.90 | 208.90 | 2.23% | - |
| Nov 24, 2025 | 204.15 | 204.35 | 201.40 | 204.35 | 204.35 | -0.83% | 28 |
| Nov 21, 2025 | 204.25 | 206.05 | 203.65 | 206.05 | 206.05 | -0.31% | - |
| Nov 20, 2025 | 209.95 | 210.80 | 206.70 | 206.70 | 206.70 | -0.48% | - |
| Nov 19, 2025 | 206.65 | 207.70 | 206.55 | 207.70 | 207.70 | 1.05% | - |
| Nov 18, 2025 | 200.50 | 205.55 | 200.50 | 205.55 | 205.55 | 1.56% | - |
| Nov 17, 2025 | 205.20 | 205.20 | 202.40 | 202.40 | 202.40 | -0.93% | 8 |
| Nov 14, 2025 | 205.40 | 205.40 | 202.90 | 204.30 | 204.30 | -0.51% | 3 |
| Nov 13, 2025 | 209.15 | 209.15 | 205.35 | 205.35 | 205.35 | -0.68% | 3 |
| Nov 12, 2025 | 209.20 | 209.40 | 206.75 | 206.75 | 206.75 | 0.53% | 2 |
| Nov 11, 2025 | 203.95 | 205.65 | 202.45 | 205.65 | 205.65 | 1.43% | 7 |
| Nov 10, 2025 | 205.85 | 205.85 | 202.75 | 202.75 | 202.75 | -1.03% | 15 |
| Nov 7, 2025 | 203.25 | 208.95 | 203.25 | 204.85 | 204.85 | -7.81% | 46 |
| Nov 6, 2025 | 220.60 | 222.20 | 220.45 | 222.20 | 222.20 | 1.23% | - |
| Nov 5, 2025 | 221.75 | 221.75 | 218.55 | 219.50 | 219.50 | -0.39% | 5 |
| Nov 4, 2025 | 220.60 | 222.20 | 220.35 | 220.35 | 220.35 | 0.25% | - |
| Nov 3, 2025 | 223.10 | 223.75 | 219.80 | 219.80 | 219.80 | -0.39% | - |
| Oct 31, 2025 | 219.90 | 221.15 | 218.95 | 220.65 | 220.65 | 0.05% | - |
| Oct 30, 2025 | 217.30 | 220.55 | 216.90 | 220.55 | 220.55 | 2.18% | - |
| Oct 29, 2025 | 217.20 | 217.20 | 215.85 | 215.85 | 215.85 | -1.21% | - |
| Oct 28, 2025 | 218.45 | 219.10 | 218.45 | 218.50 | 218.50 | 0.48% | - |
| Oct 27, 2025 | 221.85 | 221.85 | 217.45 | 217.45 | 217.45 | -1.34% | 15 |
| Oct 24, 2025 | 220.15 | 221.20 | 219.25 | 220.40 | 220.40 | 0.09% | - |
| Oct 23, 2025 | 222.50 | 222.50 | 219.85 | 220.20 | 220.20 | -0.63% | 7 |
| Oct 22, 2025 | 224.20 | 224.85 | 221.60 | 221.60 | 221.60 | -0.49% | - |
| Oct 21, 2025 | 225.60 | 225.60 | 222.70 | 222.70 | 222.70 | -0.67% | - |
| Oct 20, 2025 | 224.90 | 225.35 | 224.20 | 224.20 | 224.20 | 0.97% | - |
| Oct 17, 2025 | 220.70 | 222.05 | 220.45 | 222.05 | 222.05 | -0.69% | - |
| Oct 16, 2025 | 225.30 | 225.70 | 223.60 | 223.60 | 223.60 | -1.02% | - |
| Oct 15, 2025 | 222.45 | 225.90 | 222.45 | 225.90 | 225.90 | 1.05% | - |
| Oct 14, 2025 | 219.75 | 223.55 | 219.45 | 223.55 | 223.55 | 1.31% | 1 |
| Oct 13, 2025 | 219.40 | 220.65 | 219.05 | 220.65 | 220.65 | -0.32% | - |
| Oct 10, 2025 | 222.10 | 222.70 | 221.35 | 221.35 | 221.35 | -0.49% | - |
| Oct 9, 2025 | 222.75 | 223.10 | 222.45 | 222.45 | 222.45 | 0.29% | - |
| Oct 8, 2025 | 225.70 | 225.70 | 221.80 | 221.80 | 221.80 | 0.11% | - |
| Oct 7, 2025 | 219.90 | 221.55 | 219.90 | 221.55 | 221.55 | 0.64% | - |
| Oct 6, 2025 | 221.75 | 222.40 | 220.15 | 220.15 | 220.15 | -0.45% | - |
| Oct 3, 2025 | 218.70 | 221.15 | 218.40 | 221.15 | 221.15 | 1.33% | 5 |
| Oct 2, 2025 | 217.45 | 218.25 | 217.35 | 218.25 | 218.25 | -0.27% | - |
| Oct 1, 2025 | 218.70 | 221.10 | 218.70 | 218.85 | 218.85 | -0.73% | - |
| Sep 30, 2025 | 222.30 | 222.30 | 220.45 | 220.45 | 220.45 | 0.16% | - |
| Sep 29, 2025 | 218.85 | 220.10 | 218.85 | 220.10 | 220.10 | 3.67% | - |
| Sep 26, 2025 | 210.20 | 212.30 | 209.50 | 212.30 | 212.30 | 1.41% | - |
| Sep 25, 2025 | 208.15 | 209.35 | 208.15 | 209.35 | 209.35 | 2.27% | - |
| Sep 24, 2025 | 213.35 | 215.30 | 204.70 | 204.70 | 204.70 | -4.28% | - |
| Sep 23, 2025 | 214.05 | 214.05 | 213.45 | 213.85 | 213.85 | -0.81% | - |
| Sep 22, 2025 | 213.55 | 215.60 | 212.15 | 215.60 | 215.60 | 1.55% | - |
| Sep 19, 2025 | 212.00 | 213.35 | 212.00 | 212.30 | 212.30 | -0.42% | - |
| Sep 18, 2025 | 213.35 | 213.55 | 213.20 | 213.20 | 213.20 | 2.33% | - |
| Sep 17, 2025 | 209.20 | 209.55 | 208.35 | 208.35 | 208.35 | -0.36% | - |
| Sep 16, 2025 | 210.45 | 210.45 | 209.10 | 209.10 | 209.10 | -0.90% | - |
| Sep 15, 2025 | 210.50 | 211.00 | 209.75 | 211.00 | 211.00 | 0.62% | - |
| Sep 12, 2025 | 210.20 | 210.60 | 209.70 | 209.70 | 209.70 | 0.07% | - |
| Sep 11, 2025 | 209.30 | 209.55 | 209.10 | 209.55 | 209.55 | 0.48% | - |
| Sep 10, 2025 | 213.15 | 213.15 | 208.55 | 208.55 | 208.55 | -1.51% | 1 |
| Sep 9, 2025 | 211.55 | 212.40 | 211.55 | 211.75 | 211.75 | 0.71% | - |
| Sep 8, 2025 | 204.90 | 210.25 | 204.90 | 210.25 | 210.25 | 3.47% | - |
| Sep 5, 2025 | 207.15 | 207.15 | 203.20 | 203.20 | 203.20 | -1.02% | 5 |
| Sep 4, 2025 | 207.60 | 207.60 | 205.30 | 205.30 | 205.30 | - | 22 |
| Sep 3, 2025 | 207.50 | 207.50 | 205.30 | 205.30 | 205.30 | 3.18% | - |
| Sep 2, 2025 | 199.60 | 199.72 | 198.98 | 198.98 | 198.98 | -0.43% | - |
| Sep 1, 2025 | 199.24 | 199.84 | 199.24 | 199.84 | 199.84 | 0.02% | - |
| Aug 29, 2025 | 201.15 | 201.15 | 199.80 | 199.80 | 199.80 | 0.40% | - |
| Aug 28, 2025 | 199.52 | 200.05 | 198.58 | 199.00 | 199.00 | -0.04% | 1 |
| Aug 27, 2025 | 198.74 | 199.56 | 198.74 | 199.08 | 199.08 | 0.35% | - |
| Aug 26, 2025 | 199.08 | 199.74 | 198.38 | 198.38 | 198.38 | 0.23% | - |
| Aug 25, 2025 | 195.66 | 197.92 | 195.66 | 197.92 | 197.92 | 1.76% | - |
| Aug 22, 2025 | 196.18 | 196.86 | 194.50 | 194.50 | 194.50 | -1.00% | - |
| Aug 21, 2025 | 196.78 | 196.78 | 195.50 | 196.46 | 196.46 | 0.16% | - |
| Aug 20, 2025 | 195.50 | 196.88 | 195.36 | 196.14 | 196.14 | -0.01% | 5 |
| Aug 19, 2025 | 199.32 | 199.84 | 196.16 | 196.16 | 196.16 | -2.09% | - |
| Aug 18, 2025 | 198.82 | 200.35 | 198.72 | 200.35 | 200.35 | 1.03% | - |
| Aug 15, 2025 | 200.55 | 200.55 | 198.30 | 198.30 | 198.30 | -2.12% | - |
| Aug 14, 2025 | 201.20 | 202.60 | 201.20 | 202.60 | 202.60 | 1.48% | - |
| Aug 13, 2025 | 199.80 | 199.80 | 198.46 | 199.64 | 199.64 | 0.76% | - |
| Aug 12, 2025 | 192.08 | 198.14 | 192.08 | 198.14 | 198.14 | 2.53% | - |
| Aug 11, 2025 | 187.84 | 193.26 | 187.84 | 193.26 | 193.26 | 3.99% | - |
| Aug 8, 2025 | 202.45 | 204.60 | 185.84 | 185.84 | 185.84 | -3.94% | - |
| Aug 7, 2025 | 195.10 | 195.32 | 193.46 | 193.46 | 193.46 | -0.25% | - |
| Aug 6, 2025 | 196.56 | 196.56 | 193.94 | 193.94 | 193.94 | -0.95% | - |
| Aug 5, 2025 | 196.10 | 196.10 | 195.80 | 195.80 | 195.80 | 0.49% | - |
| Aug 4, 2025 | 192.50 | 194.84 | 191.56 | 194.84 | 194.84 | 1.43% | - |
| Aug 1, 2025 | 194.96 | 194.96 | 192.10 | 192.10 | 192.10 | -1.90% | - |
| Jul 31, 2025 | 195.92 | 197.38 | 195.44 | 195.82 | 195.82 | -0.13% | - |
| Jul 30, 2025 | 194.10 | 196.08 | 194.02 | 196.08 | 196.08 | 1.08% | - |
| Jul 29, 2025 | 196.30 | 196.68 | 193.98 | 193.98 | 193.98 | 0.33% | - |
| Jul 28, 2025 | 193.56 | 194.80 | 193.34 | 193.34 | 193.34 | 0.49% | - |
| Jul 25, 2025 | 192.46 | 193.34 | 191.66 | 192.40 | 192.40 | -0.88% | 27 |
| Jul 24, 2025 | 194.70 | 194.70 | 194.10 | 194.10 | 194.10 | -0.69% | - |
| Jul 23, 2025 | 197.46 | 197.56 | 195.44 | 195.44 | 195.44 | -0.88% | - |
| Jul 22, 2025 | 198.46 | 199.08 | 197.18 | 197.18 | 197.18 | -0.62% | - |
| Jul 21, 2025 | 199.50 | 199.58 | 198.42 | 198.42 | 198.42 | 0.13% | - |